Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.74 | 20.79 | 20.16 | 20.64 | 50,914 | -0.06(-0.27%) |
May 27, 2021 | 20.79 | 20.83 | 20.40 | 20.69 | 49,907 | +0.13(+0.64%) |
May 26, 2021 | 20.47 | 20.60 | 20.08 | 20.56 | 99,483 | +0.10(+0.51%) |
May 25, 2021 | 20.38 | 20.77 | 20.27 | 20.46 | 147,591 | +0.11(+0.56%) |
May 24, 2021 | 20.35 | 20.61 | 19.41 | 20.34 | 84,429 | -0.03(-0.14%) |
May 21, 2021 | 19.93 | 20.61 | 19.69 | 20.37 | 88,567 | +0.59(+3.00%) |
May 20, 2021 | 19.54 | 19.78 | 19.15 | 19.78 | 70,758 | +0.25(+1.26%) |
May 19, 2021 | 19.33 | 19.78 | 19.09 | 19.53 | 46,958 | -0.35(-1.75%) |
May 18, 2021 | 20.27 | 20.64 | 19.84 | 19.88 | 98,208 | -0.27(-1.36%) |
May 17, 2021 | 19.80 | 20.16 | 19.71 | 20.15 | 132,037 | +0.45(+2.30%) |
May 14, 2021 | 19.36 | 19.80 | 19.35 | 19.70 | 68,253 | +0.44(+2.30%) |
May 13, 2021 | 18.20 | 19.40 | 18.20 | 19.26 | 116,065 | +1.03(+5.64%) |
May 12, 2021 | 18.81 | 18.88 | 18.18 | 18.23 | 146,936 | +0.15(+0.83%) |
May 11, 2021 | 17.95 | 18.24 | 17.75 | 18.08 | 53,746 | -0.06(-0.31%) |
May 10, 2021 | 18.47 | 18.74 | 18.00 | 18.14 | 68,166 | -0.23(-1.23%) |
May 07, 2021 | 18.25 | 18.40 | 18.07 | 18.36 | 36,289 | -0.12(-0.66%) |
May 06, 2021 | 18.56 | 18.56 | 18.07 | 18.49 | 48,074 | -0.07(-0.35%) |
May 05, 2021 | 18.75 | 18.80 | 18.48 | 18.55 | 57,605 | -0.22(-1.15%) |
May 04, 2021 | 18.79 | 18.80 | 18.42 | 18.77 | 131,244 | +0.04(+0.20%) |
May 03, 2021 | 18.09 | 18.73 | 18.09 | 18.73 | 203,367 | +0.70(+3.86%) |
Apr 30, 2021 | 17.48 | 18.09 | 17.20 | 18.03 | 118,858 | +0.39(+2.24%) |
Apr 29, 2021 | 18.05 | 18.09 | 17.41 | 17.64 | 62,617 | -0.23(-1.26%) |
Apr 28, 2021 | 17.62 | 17.99 | 17.33 | 17.86 | 136,284 | +0.46(+2.62%) |
Apr 27, 2021 | 17.35 | 17.42 | 17.12 | 17.41 | 70,585 | +0.23(+1.34%) |
Apr 26, 2021 | 17.05 | 17.77 | 17.05 | 17.18 | 48,239 | +0.28(+1.67%) |
Apr 23, 2021 | 16.42 | 17.06 | 16.02 | 16.90 | 64,590 | +0.39(+2.39%) |
Apr 22, 2021 | 16.81 | 17.05 | 16.37 | 16.50 | 40,601 | -0.16(-0.96%) |
Apr 21, 2021 | 16.12 | 16.72 | 16.12 | 16.66 | 45,203 | +0.40(+2.49%) |
Apr 20, 2021 | 16.93 | 16.93 | 16.15 | 16.26 | 33,682 | -0.75(-4.42%) |
Apr 19, 2021 | 17.23 | 17.70 | 16.70 | 17.01 | 47,362 | -0.23(-1.31%) |
Apr 16, 2021 | 17.21 | 17.38 | 16.99 | 17.24 | 30,432 | +0.02(+0.11%) |
Apr 15, 2021 | 17.37 | 17.79 | 16.92 | 17.22 | 55,564 | -0.03(-0.16%) |
Apr 14, 2021 | 17.21 | 17.60 | 17.13 | 17.24 | 41,180 | +0.13(+0.77%) |
Apr 13, 2021 | 17.01 | 17.16 | 16.90 | 17.11 | 45,139 | -0.01(-0.05%) |
Apr 12, 2021 | 17.10 | 17.41 | 16.85 | 17.12 | 48,478 | +0.05(+0.28%) |
Apr 09, 2021 | 16.96 | 17.20 | 16.92 | 17.08 | 142,481 | +0.23(+1.34%) |
Apr 08, 2021 | 16.57 | 17.10 | 16.57 | 16.85 | 180,465 | +0.02(+0.11%) |
Apr 07, 2021 | 17.16 | 17.16 | 16.48 | 16.83 | 65,231 | -0.18(-1.05%) |
Apr 06, 2021 | 16.69 | 17.06 | 16.62 | 17.01 | 61,366 | +0.36(+2.14%) |
Apr 05, 2021 | 16.77 | 16.79 | 16.32 | 16.65 | 64,659 | +0.07(+0.40%) |
Apr 01, 2021 | 16.15 | 16.60 | 16.01 | 16.59 | 40,435 | +0.38(+2.32%) |
Mar 31, 2021 | 16.36 | 16.55 | 16.08 | 16.21 | 35,277 | -0.14(-0.86%) |
Mar 30, 2021 | 16.51 | 16.54 | 16.19 | 16.35 | 44,929 | +0.23(+1.40%) |
Mar 29, 2021 | 16.39 | 16.55 | 15.95 | 16.13 | 52,491 | -0.39(-2.39%) |
Mar 26, 2021 | 16.56 | 16.56 | 16.08 | 16.52 | 53,736 | +0.21(+1.27%) |
Mar 25, 2021 | 15.83 | 16.37 | 15.58 | 16.31 | 62,015 | +0.43(+2.72%) |
Mar 24, 2021 | 16.19 | 16.85 | 15.82 | 15.88 | 65,576 | -0.11(-0.71%) |
Mar 23, 2021 | 16.37 | 16.53 | 15.95 | 15.99 | 91,801 | -0.57(-3.46%) |
Mar 22, 2021 | 17.98 | 17.98 | 16.46 | 16.57 | 151,895 | -1.19(-6.72%) |
Mar 19, 2021 | 16.46 | 17.76 | 15.90 | 17.76 | 447,237 | +0.96(+5.70%) |
Mar 18, 2021 | 16.35 | 16.85 | 16.35 | 16.80 | 66,778 | +0.56(+3.47%) |
Mar 17, 2021 | 16.12 | 16.32 | 15.98 | 16.24 | 55,873 | +0.19(+1.17%) |
Mar 16, 2021 | 16.12 | 16.12 | 15.86 | 16.05 | 46,368 | -0.15(-0.93%) |
Mar 15, 2021 | 16.64 | 16.64 | 16.05 | 16.20 | 63,325 | -0.53(-3.15%) |
Mar 12, 2021 | 16.68 | 16.82 | 16.24 | 16.73 | 80,870 | +0.25(+1.54%) |
Mar 11, 2021 | 16.17 | 16.53 | 15.96 | 16.47 | 83,341 | +0.06(+0.34%) |
Mar 10, 2021 | 15.73 | 16.80 | 15.72 | 16.42 | 182,583 | +0.81(+5.18%) |
Mar 09, 2021 | 14.90 | 15.71 | 14.90 | 15.61 | 82,693 | +0.19(+1.22%) |
Mar 08, 2021 | 15.63 | 15.73 | 14.90 | 15.42 | 191,338 | -0.06(-0.36%) |
Mar 05, 2021 | 15.31 | 15.49 | 15.00 | 15.48 | 204,411 | +0.46(+3.07%) |
Mar 04, 2021 | 15.41 | 15.61 | 14.88 | 15.02 | 114,981 | -0.39(-2.56%) |
Mar 03, 2021 | 15.27 | 15.63 | 14.45 | 15.41 | 141,034 | +0.16(+1.05%) |
Mar 02, 2021 | 15.08 | 15.27 | 14.96 | 15.25 | 57,496 | +0.14(+0.93%) |